iShares MSCI Canada UCITS ETF USD (Acc) (IE00B52SF786)
273.10
+1.20
(+0.44%)
USD |
GER |
Sep 17, 16:00
IE00B52SF786 Price : 273.10 for Sept. 17, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 17, 2026 | 272.70 | 274.15 | 272.45 | 273.10 | 764.00 |
| Sep 16, 2026 | 271.50 | 272.10 | 270.80 | 271.90 | 1226.00 |
| Sep 15, 2026 | 271.30 | 271.40 | 269.50 | 269.85 | 4618.00 |
| Sep 14, 2026 | 271.30 | 271.85 | 270.50 | 271.85 | 1634.00 |
| Sep 11, 2026 | 270.20 | 271.70 | 269.65 | 270.65 | 1255.00 |
| Sep 10, 2026 | 272.40 | 272.50 | 269.80 | 270.15 | 5203.00 |
| Sep 09, 2026 | 274.65 | 274.70 | 272.00 | 272.35 | 828.00 |
| Sep 08, 2026 | 276.60 | 277.05 | 275.75 | 275.85 | 2727.00 |
| Sep 07, 2026 | 277.35 | 277.35 | 276.75 | 277.00 | 357.00 |
| Sep 04, 2026 | 278.40 | 278.65 | 276.40 | 277.70 | 3195.00 |
| Sep 03, 2026 | 274.25 | 278.50 | 274.05 | 278.50 | 1109.00 |
| Sep 02, 2026 | 272.05 | 273.55 | 270.60 | 272.75 | 1769.00 |
| Sep 01, 2026 | 275.15 | 275.20 | 271.60 | 271.90 | 3605.00 |
| Aug 31, 2026 | 276.55 | 277.05 | 273.80 | 274.00 | 4594.00 |
| Aug 28, 2026 | 278.20 | 278.40 | 276.35 | 276.55 | 1658.00 |
| Aug 27, 2026 | 276.60 | 277.30 | 276.00 | 276.40 | 1660.00 |
| Aug 26, 2026 | 277.85 | 278.80 | 277.35 | 277.50 | 734.00 |
| Aug 25, 2026 | 276.95 | 278.05 | 276.00 | 278.00 | 1875.00 |
| Aug 24, 2026 | 276.30 | 276.95 | 275.35 | 275.85 | 1953.00 |
| Aug 21, 2026 | 275.55 | 277.85 | 275.50 | 276.40 | 1191.00 |
| Aug 20, 2026 | 274.80 | 274.95 | 273.20 | 274.55 | 2358.00 |
| Aug 19, 2026 | 276.20 | 277.10 | 275.65 | 275.65 | 739.00 |
| Aug 18, 2026 | 278.15 | 278.30 | 275.80 | 276.10 | 846.00 |
| Aug 17, 2026 | 279.15 | 279.50 | 278.20 | 279.05 | 1806.00 |
| Aug 14, 2026 | 278.85 | 279.60 | 278.20 | 278.30 | 567.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median